| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.10 | -1.25% | 171,100 | 0 | 0 |
7.60
8.30
7.90
|
|
2 tháng
(2026-03-02) |
-1.10 | -12.22% | 1,364,100 | 0 | 0 |
7.60
13
7.90
|
|
3 tháng
(2026-02-02) |
0 | 0% | 1,413,600 | 0 | 0 |
7.60
13
7.90
|
|
6 tháng
(2025-11-03) |
0.10 | 1.28% | 1,506,800 | 0 | 0 |
7.30
13
7.90
|
|
12 tháng
(2025-05-06) |
0.30 | 3.90% | 1,703,300 | -100 | 0 |
7.10
13
7.90
|
|
24 tháng
(2024-05-13) |
-0.27 | -3.36% | 2,225,494 | -9,400 | -0.1 |
6.74
13
7.90
|
|
36 tháng
(2023-05-17) |
-0.01 | -0.14% | 2,654,197 | -1,600 | -0.0 |
6.74
13
7.90
|
|
60 tháng
(2021-05-27) |
2.50 | 46.27% | 5,448,627 | -1,500 | -0.0 |
4.85
14.72
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
7.90
|
5,600 | 7.80 | 7.90 | 7 | 0 | 0 | 0 |
| 28/04/2026 |
7.80
|
800 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 27/04/2026 |
7.80
|
12,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 24/04/2026 |
7.80
|
12,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 23/04/2026 |
8
|
400 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
| 22/04/2026 |
7.70
|
17,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/04/2026 |
7.80
|
11,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/04/2026 |
7.80
|
1,800 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 17/04/2026 |
7.90
|
18,400 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 16/04/2026 |
7.60
|
14,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/04/2026 |
7.70
|
5,800 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 14/04/2026 |
7.90
|
4,500 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 13/04/2026 |
7.80
|
1,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 10/04/2026 |
7.70
|
12,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/04/2026 |
7.60
|
10,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/04/2026 |
7.90
|
20,600 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 07/04/2026 |
7.60
|
5,900 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/04/2026 |
7.80
|
3,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 03/04/2026 |
8.20
|
1,600 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 02/04/2026 |
8.30
|
6,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 01/04/2026 |
8
|
3,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 31/03/2026 |
8.30
|
2,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 30/03/2026 |
8.10
|
5,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/03/2026 |
8.10
|
3,800 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 26/03/2026 |
8.10
|
3,000 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 25/03/2026 |
8.10
|
7,000 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
| 24/03/2026 |
7.60
|
13,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 23/03/2026 |
8
|
2,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 20/03/2026 |
8
|
35,500 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 19/03/2026 |
8.20
|
11,100 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.50
|
27,000 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| 17/03/2026 |
7.80
|
61,400 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 16/03/2026 |
8
|
29,900 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
| 13/03/2026 |
8.80
|
101,000 | 9 | 9.80 | 7.60 | 0 | 0 | 0 |
| 12/03/2026 |
9
|
74,600 | 9.90 | 11 | 8.60 | 0 | 0 | 0 |
| 11/03/2026 |
9.90
|
35,400 | 11 | 11 | 9.40 | 0 | 0 | 0 |
| 10/03/2026 |
10.90
|
93,700 | 12 | 12.50 | 10.90 | 0 | 0 | 0 |
| 09/03/2026 |
12
|
79,400 | 11.20 | 14 | 11 | 0 | 0 | 0 |
| 06/03/2026 |
11.20
|
39,600 | 13.10 | 13.10 | 11.20 | 0 | 0 | 0 |
| 05/03/2026 |
13
|
166,100 | 12.50 | 13.50 | 12 | 0 | 0 | 0 |
| 04/03/2026 |
11.80
|
165,300 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 03/03/2026 |
10.30
|
95,400 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 02/03/2026 |
9
|
140,500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 27/02/2026 |
7.60
|
9,600 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 26/02/2026 |
7.90
|
15,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 25/02/2026 |
7.60
|
6,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/02/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/02/2026 |
7.80
|
2,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/02/2026 |
7.70
|
900 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/02/2026 |
7.70
|
3,900 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.70
|
5,700 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 10/02/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/02/2026 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/02/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/02/2026 |
7.90
|
2,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/02/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/02/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/02/2026 |
7.90
|
2,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/01/2026 |
7.90
|
2,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 29/01/2026 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/01/2026 |
7.50
|
2,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/01/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/01/2026 |
7.90
|
1,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 23/01/2026 |
8
|
6,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 22/01/2026 |
7.90
|
14,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/01/2026 |
7.80
|
2,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 20/01/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/01/2026 |
7.90
|
6,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 16/01/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/01/2026 |
7.90
|
1,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/01/2026 |
7.80
|
2,200 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/01/2026 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/01/2026 |
7.90
|
5,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/01/2026 |
8
|
700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
7.80
|
300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 07/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/12/2025 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/12/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/12/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/12/2025 |
7.90
|
2,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 19/12/2025 |
7.50
|
4,100 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 18/12/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/12/2025 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/12/2025 |
7.50
|
8,400 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 15/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/12/2025 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.60
|
3,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |